| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 19.51 | 19.39 | -1.08 | -5.28% | 19.26 | 20.58 | 405800 | 79899.99 | 8.46% |
| 2025-05-22 | 18.88 | 20.47 | 1.75 | 9.35% | 18.02 | 20.59 | 412474 | 79839.48 | 8.60% |
| 2025-05-21 | 16.80 | 18.72 | 1.70 | 9.99% | 16.74 | 18.72 | 271926 | 49460.56 | 5.67% |
| 2025-05-20 | 16.06 | 17.02 | 0.95 | 5.91% | 15.67 | 17.42 | 329586 | 55084.45 | 6.87% |
| 2025-05-19 | 14.61 | 16.07 | 1.31 | 8.88% | 14.60 | 16.24 | 302723 | 47493.57 | 6.31% |
| 2025-05-16 | 14.75 | 14.76 | 0.06 | 0.41% | 14.55 | 15.30 | 143524 | 21354.93 | 2.99% |
| 2025-05-15 | 14.64 | 14.70 | -0.03 | -0.20% | 14.44 | 14.89 | 85389 | 12514.27 | 1.78% |
| 2025-05-14 | 14.98 | 14.73 | -0.19 | -1.27% | 14.52 | 14.99 | 90748 | 13367.70 | 1.89% |
| 2025-05-13 | 15.06 | 14.92 | -0.14 | -0.93% | 14.78 | 15.23 | 87338 | 13056.97 | 1.82% |
| 2025-05-12 | 14.89 | 15.06 | 0.01 | 0.07% | 14.77 | 15.12 | 143771 | 21469.16 | 3.00% |
| 2025-05-09 | 14.64 | 15.05 | 0.37 | 2.52% | 14.05 | 15.61 | 263314 | 39440.57 | 5.49% |
| 2025-05-08 | 14.55 | 14.68 | 0.08 | 0.55% | 14.55 | 14.82 | 145835 | 21418.70 | 3.04% |
| 2025-05-07 | 14.74 | 14.60 | -0.10 | -0.68% | 14.52 | 14.85 | 178297 | 26097.90 | 3.72% |
| 2025-05-06 | 15.00 | 14.70 | -0.18 | -1.21% | 14.40 | 15.18 | 234848 | 34521.11 | 4.90% |
| 2025-04-30 | 15.15 | 14.88 | -0.54 | -3.50% | 14.75 | 15.77 | 276232 | 41992.95 | 5.76% |
| 2025-04-29 | 13.80 | 15.42 | 1.40 | 9.99% | 13.80 | 15.42 | 335117 | 49827.08 | 6.99% |
| 2025-04-28 | 14.77 | 14.02 | -0.58 | -3.97% | 13.75 | 14.90 | 298292 | 42026.26 | 6.22% |
| 2025-04-25 | 13.22 | 14.60 | 1.33 | 10.02% | 13.22 | 14.60 | 312152 | 44234.39 | 6.51% |
| 2025-04-24 | 12.92 | 13.27 | 0.29 | 2.23% | 12.84 | 13.51 | 164677 | 21886.45 | 3.43% |
| 2025-04-23 | 13.00 | 12.98 | -0.12 | -0.92% | 12.93 | 13.29 | 113651 | 14845.98 | 2.37% |
| 2025-04-22 | 13.10 | 13.10 | -0.21 | -1.58% | 13.02 | 13.50 | 158227 | 20892.11 | 3.30% |
| 2025-04-21 | 12.82 | 13.31 | 0.32 | 2.46% | 12.56 | 13.50 | 229023 | 29864.89 | 4.78% |
| 2025-04-18 | 12.86 | 12.99 | 0.19 | 1.48% | 12.62 | 13.35 | 214470 | 27951.29 | 4.47% |
| 2025-04-17 | 12.15 | 12.80 | 0.68 | 5.61% | 12.15 | 13.09 | 300286 | 38049.45 | 6.26% |
| 2025-04-16 | 12.41 | 12.12 | -0.33 | -2.65% | 11.98 | 12.54 | 188985 | 23030.47 | 3.94% |
| 2025-04-15 | 12.64 | 12.45 | -0.15 | -1.19% | 12.35 | 12.87 | 196728 | 24739.15 | 4.10% |
| 2025-04-14 | 12.61 | 12.60 | -0.16 | -1.25% | 12.53 | 12.90 | 216499 | 27442.30 | 4.52% |
| 2025-04-11 | 13.38 | 12.76 | -0.89 | -6.52% | 12.70 | 13.50 | 372928 | 48503.52 | 7.78% |
| 2025-04-10 | 12.22 | 13.65 | 1.24 | 9.99% | 12.15 | 13.65 | 427590 | 54945.75 | 8.92% |
| 2025-04-09 | 11.97 | 12.41 | 0.19 | 1.55% | 11.30 | 12.56 | 345839 | 41397.09 | 7.21% |
| 2025-04-08 | 12.05 | 12.22 | -0.08 | -0.65% | 11.99 | 12.69 | 401175 | 49459.45 | 8.37% |
| 2025-04-07 | 11.74 | 12.30 | 0.10 | 0.82% | 11.64 | 12.93 | 428018 | 52355.83 | 8.93% |
| 2025-04-03 | 11.90 | 12.20 | 0.02 | 0.16% | 11.77 | 12.69 | 365245 | 44713.38 | 7.62% |
| 2025-04-02 | 11.64 | 12.18 | 1.11 | 10.03% | 11.64 | 12.18 | 429478 | 51670.03 | 8.96% |
| 2025-04-01 | 10.80 | 11.07 | 0.61 | 5.83% | 10.76 | 11.37 | 217960 | 24106.80 | 4.55% |
| 2025-03-31 | 10.54 | 10.46 | -0.11 | -1.04% | 10.36 | 10.65 | 51066 | 5357.64 | 1.07% |
| 2025-03-28 | 10.70 | 10.57 | -0.07 | -0.66% | 10.55 | 10.75 | 49063 | 5215.88 | 1.02% |
| 2025-03-27 | 10.52 | 10.64 | 0.11 | 1.04% | 10.47 | 10.73 | 64512 | 6840.89 | 1.35% |
| 2025-03-26 | 10.47 | 10.53 | 0.04 | 0.38% | 10.44 | 10.56 | 50731 | 5329.03 | 1.06% |
| 2025-03-25 | 10.30 | 10.49 | 0.19 | 1.84% | 10.20 | 10.49 | 58609 | 6096.94 | 1.22% |
| 2025-03-24 | 10.28 | 10.30 | 0.02 | 0.19% | 10.13 | 10.37 | 39979 | 4099.72 | 0.83% |
| 2025-03-21 | 10.38 | 10.28 | -0.10 | -0.96% | 10.24 | 10.45 | 43931 | 4542.78 | 0.92% |
| 2025-03-20 | 10.42 | 10.38 | -0.07 | -0.67% | 10.37 | 10.47 | 32583 | 3389.23 | 0.68% |
| 2025-03-19 | 10.46 | 10.45 | -0.01 | -0.10% | 10.40 | 10.52 | 30842 | 3223.65 | 0.64% |
| 2025-03-18 | 10.46 | 10.46 | -0.02 | -0.19% | 10.39 | 10.52 | 34579 | 3609.74 | 0.72% |
| 2025-03-17 | 10.53 | 10.48 | -0.01 | -0.10% | 10.46 | 10.67 | 62936 | 6627.10 | 1.31% |
| 2025-03-14 | 10.23 | 10.49 | 0.26 | 2.54% | 10.21 | 10.53 | 105239 | 10965.46 | 2.19% |
| 2025-03-13 | 10.17 | 10.23 | 0.02 | 0.20% | 10.14 | 10.24 | 33826 | 3446.78 | 0.71% |
| 2025-03-12 | 10.25 | 10.21 | -0.05 | -0.49% | 10.14 | 10.31 | 37441 | 3815.59 | 0.78% |
| 2025-03-11 | 10.19 | 10.26 | 0.04 | 0.39% | 10.12 | 10.26 | 30779 | 3137.16 | 0.64% |
| 2025-03-10 | 10.09 | 10.22 | 0.13 | 1.29% | 10.07 | 10.23 | 41451 | 4211.83 | 0.86% |
| 2025-03-07 | 10.05 | 10.09 | 0.01 | 0.10% | 10.03 | 10.18 | 34918 | 3526.98 | 0.73% |
| 2025-03-06 | 10.00 | 10.08 | 0.07 | 0.70% | 9.98 | 10.10 | 36871 | 3705.26 | 0.77% |
| 2025-03-05 | 10.08 | 10.01 | -0.05 | -0.50% | 9.93 | 10.08 | 29020 | 2899.07 | 0.61% |
| 2025-03-04 | 10.01 | 10.06 | 0.02 | 0.20% | 9.97 | 10.07 | 29541 | 2963.38 | 0.62% |
| 2025-03-03 | 10.07 | 10.04 | -0.04 | -0.40% | 10.01 | 10.22 | 53308 | 5392.23 | 1.11% |
| 2025-02-28 | 10.20 | 10.08 | -0.14 | -1.37% | 10.07 | 10.33 | 65882 | 6729.84 | 1.37% |
| 2025-02-27 | 10.13 | 10.22 | 0.09 | 0.89% | 10.10 | 10.25 | 52486 | 5349.96 | 1.09% |
| 2025-02-26 | 10.04 | 10.13 | 0.11 | 1.10% | 10.03 | 10.13 | 33447 | 3375.13 | 0.70% |
| 2025-02-25 | 10.11 | 10.02 | -0.14 | -1.38% | 10.01 | 10.14 | 45092 | 4534.15 | 0.94% |
| 2025-02-24 | 10.11 | 10.16 | 0.05 | 0.49% | 10.10 | 10.24 | 43428 | 4410.25 | 0.91% |
| 2025-02-21 | 10.17 | 10.11 | -0.04 | -0.39% | 10.04 | 10.20 | 59017 | 5969.42 | 1.23% |
| 2025-02-20 | 10.19 | 10.15 | -0.04 | -0.39% | 10.12 | 10.27 | 43345 | 4411.08 | 0.90% |
| 2025-02-19 | 10.15 | 10.19 | 0.04 | 0.39% | 10.10 | 10.19 | 35656 | 3615.23 | 0.74% |
| 2025-02-18 | 10.37 | 10.15 | -0.23 | -2.22% | 10.11 | 10.38 | 47609 | 4875.17 | 0.99% |
| 2025-02-17 | 10.26 | 10.38 | 0.08 | 0.78% | 10.25 | 10.42 | 61147 | 6328.63 | 1.28% |
| 2025-02-14 | 10.36 | 10.30 | -0.11 | -1.06% | 10.25 | 10.41 | 48660 | 5012.73 | 1.01% |
| 2025-02-13 | 10.33 | 10.41 | 0.04 | 0.39% | 10.29 | 10.48 | 72337 | 7539.55 | 1.51% |
| 2025-02-12 | 10.40 | 10.37 | -0.06 | -0.58% | 10.24 | 10.45 | 53934 | 5573.42 | 1.12% |
| 2025-02-11 | 10.50 | 10.43 | -0.07 | -0.67% | 10.37 | 10.57 | 45793 | 4786.27 | 0.96% |
| 2025-02-10 | 10.30 | 10.50 | 0.18 | 1.74% | 10.30 | 10.51 | 46798 | 4863.27 | 0.98% |
| 2025-02-07 | 10.19 | 10.32 | 0.12 | 1.18% | 10.15 | 10.39 | 51393 | 5290.74 | 1.07% |
| 2025-02-06 | 10.08 | 10.20 | 0.09 | 0.89% | 10.06 | 10.20 | 40741 | 4129.16 | 0.85% |
| 2025-02-05 | 10.29 | 10.11 | -0.15 | -1.46% | 10.05 | 10.33 | 44703 | 4522.94 | 0.93% |
| 2025-01-27 | 10.28 | 10.26 | 0.06 | 0.59% | 10.25 | 10.46 | 44740 | 4633.49 | 0.93% |
| 2025-01-24 | 10.32 | 10.20 | -0.13 | -1.26% | 10.16 | 10.35 | 45184 | 4622.85 | 0.94% |
| 2025-01-23 | 10.39 | 10.33 | 0.02 | 0.19% | 10.32 | 10.49 | 31904 | 3318.27 | 0.67% |
| 2025-01-22 | 10.33 | 10.31 | -0.07 | -0.67% | 10.20 | 10.34 | 29766 | 3058.79 | 0.62% |
| 2025-01-21 | 10.51 | 10.38 | -0.12 | -1.14% | 10.30 | 10.56 | 30984 | 3214.70 | 0.65% |
| 2025-01-20 | 10.43 | 10.50 | 0.07 | 0.67% | 10.39 | 10.57 | 36849 | 3870.94 | 0.77% |
会稽山(601579)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
